Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.38 18.38 18.05 18.32 7,793,558 -0.10(-0.54%)
May 29, 2014 18.29 18.49 18.22 18.42 6,184,527 +0.17(+0.94%)
May 28, 2014 18.25 18.39 18.19 18.25 6,179,050 +0.01(+0.03%)
May 27, 2014 18.63 18.66 18.17 18.24 8,399,248 -0.14(-0.74%)
May 23, 2014 18.43 18.38 18.38 18.38 4,125,414 -0.08(-0.43%)
May 22, 2014 18.31 18.56 18.23 18.45 6,515,051 +0.19(+1.02%)
May 21, 2014 17.83 18.32 17.83 18.27 10,955,478 +0.58(+3.30%)
May 20, 2014 17.64 17.91 17.53 17.69 8,602,705 +0.14(+0.81%)
May 19, 2014 17.21 17.56 17.13 17.54 5,276,707 +0.34(+1.95%)
May 16, 2014 17.05 17.27 16.97 17.21 5,803,502 +0.08(+0.45%)
May 15, 2014 17.36 17.37 16.84 17.13 7,332,007 -0.32(-1.82%)
May 14, 2014 17.38 17.56 17.15 17.45 5,513,618 +0.09(+0.54%)
May 13, 2014 17.25 17.56 17.25 17.36 9,468,029 +0.14(+0.79%)
May 12, 2014 16.85 17.27 16.85 17.22 9,027,683 +0.41(+2.45%)
May 09, 2014 16.74 16.98 16.70 16.81 10,218,150 -0.20(-1.18%)
May 08, 2014 16.73 17.26 16.69 17.01 10,437,354 +0.15(+0.91%)
May 07, 2014 17.18 17.28 16.24 16.85 25,017,188 -0.28(-1.62%)
May 06, 2014 17.36 17.42 17.11 17.13 6,880,306 -0.24(-1.39%)
May 05, 2014 17.35 17.50 17.24 17.37 9,515,761 -0.05(-0.30%)
May 02, 2014 17.27 17.50 17.17 17.43 14,328,337 +0.09(+0.51%)
May 01, 2014 17.51 17.62 17.29 17.34 11,609,354 -0.06(-0.37%)
Apr 30, 2014 17.69 17.69 17.16 17.40 15,798,861 -0.27(-1.53%)
Apr 29, 2014 17.68 17.99 17.54 17.67 10,823,674 +0.01(+0.07%)
Apr 28, 2014 18.28 18.49 17.63 17.66 14,632,769 -0.62(-3.38%)
Apr 25, 2014 18.65 18.67 18.17 18.28 9,930,778 -0.54(-2.88%)
Apr 24, 2014 19.48 19.50 18.68 18.82 8,428,950 -0.13(-0.68%)
Apr 23, 2014 19.21 19.33 18.93 18.95 7,693,524 -0.27(-1.40%)
Apr 22, 2014 18.53 19.35 18.38 19.22 18,233,842 +0.72(+3.91%)
Apr 21, 2014 18.47 18.59 18.28 18.50 9,180,263 +0.23(+1.24%)
Apr 17, 2014 18.64 18.27 18.27 18.27 16,703,712 +0.23(+1.29%)
Apr 16, 2014 17.80 18.10 17.61 18.04 9,832,131 +0.43(+2.45%)
Apr 15, 2014 17.29 17.84 17.23 17.61 10,233,146 +0.25(+1.44%)
Apr 14, 2014 17.63 17.90 17.08 17.36 9,056,519 -0.22(-1.23%)
Apr 11, 2014 17.30 17.58 16.74 17.57 18,013,794 +0.06(+0.33%)
Apr 10, 2014 18.32 18.36 17.50 17.51 11,536,318 -0.72(-3.93%)
Apr 09, 2014 18.09 18.30 17.84 18.23 9,704,224 +0.50(+2.79%)
Apr 08, 2014 18.19 18.26 17.35 17.73 21,694,912 -0.44(-2.41%)
Apr 07, 2014 19.04 19.07 17.99 18.17 20,992,530 -0.95(-4.97%)
Apr 04, 2014 19.88 20.10 18.99 19.12 11,747,054 -0.44(-2.26%)
Apr 03, 2014 19.68 19.76 19.30 19.56 4,621,193 +0.13(+0.66%)
Apr 02, 2014 19.72 19.78 19.33 19.44 5,417,686 -0.20(-1.01%)
Apr 01, 2014 19.45 19.82 19.44 19.63 6,628,181 +0.25(+1.29%)
Mar 31, 2014 19.49 19.56 19.24 19.38 5,850,798 +0.12(+0.64%)
Mar 28, 2014 19.00 19.40 18.91 19.26 7,132,062 +0.37(+1.98%)
Mar 27, 2014 18.64 18.92 18.50 18.89 6,560,103 +0.29(+1.54%)
Mar 26, 2014 19.27 19.38 18.19 18.60 13,479,892 -0.57(-2.95%)
Mar 25, 2014 19.46 19.54 18.90 19.17 6,562,930 -0.14(-0.72%)
Mar 24, 2014 19.87 19.92 19.06 19.31 8,971,903 -0.47(-2.36%)
Mar 21, 2014 19.77 19.95 19.58 19.77 6,626,040 +0.07(+0.35%)
Mar 20, 2014 19.65 19.79 19.34 19.70 6,390,608 +0.02(+0.09%)
Mar 19, 2014 19.94 20.17 19.56 19.69 8,014,963 -0.24(-1.23%)
Mar 18, 2014 19.61 20.04 19.53 19.93 6,466,271 +0.42(+2.15%)
Mar 17, 2014 19.42 19.68 19.37 19.51 5,650,846 +0.31(+1.61%)
Mar 14, 2014 19.40 19.70 18.91 19.20 8,575,288 -0.27(-1.41%)
Mar 13, 2014 20.03 20.13 19.21 19.48 9,806,110 -0.50(-2.51%)
Mar 12, 2014 19.87 20.01 19.33 19.98 7,081,361 -0.10(-0.49%)
Mar 11, 2014 20.55 20.63 20.01 20.08 6,693,164 -0.43(-2.10%)
Mar 10, 2014 20.30 20.58 20.19 20.51 8,379,668 +0.24(+1.18%)
Mar 07, 2014 20.21 20.40 20.05 20.27 9,515,435 +0.19(+0.96%)
Mar 06, 2014 20.24 20.50 19.94 20.08 7,653,056 +0.03(+0.15%)
Mar 05, 2014 19.53 20.07 19.52 20.05 7,541,678 +0.43(+2.17%)
Mar 04, 2014 19.33 19.68 19.31 19.62 7,600,305 +0.57(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.